[{"data":1,"prerenderedAt":1536},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-DOW":25,"$fnuQMqDxf6OU1va6WWnPHu39Omyyqau12MIuRiZ_MKGo":26,"ticker-mcap-DOW":140,"ticker-profile-DOW":150,"ticker-earnings-DOW":164,"ticker-congress-DOW":168},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":136},{"identity":28,"transactions":33,"sectorSlug":116,"relatedTickers":117},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1751788","DOW INC.","Manufacturing","DOW",[34,48,59,68,73,78,83,87,92,97,102,107,112],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-06T00:00:00.000Z","0001751788-26-000141-0","4","Carter Karen S","Chief Executive Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1772252\u002F000175178826000141\u002F0001751788-26-000141-index.htm",24150,174481,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":51,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":58,"intentLabel":46,"signalQuality":47},"2026-05-01T00:00:00.000Z","0001490029-26-000003-0","4\u002FA","2026-02-17","Fitterling James R","Chair and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1490029\u002F000149002926000003\u002F0001490029-26-000003-index.htm",68230,190117,"2026-02-12",{"cik":29,"filedAt":60,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":67,"intentLabel":46,"signalQuality":47},"2026-04-13T00:00:00.000Z","0001751788-26-000120-0","ALLEN SAMUEL R","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1196901\u002F000175178826000120\u002F0001751788-26-000120-index.htm",5127,32522,"2026-04-09",{"cik":29,"filedAt":60,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":65,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":67,"intentLabel":46,"signalQuality":47},"0001751788-26-000121-0","FETTIG JEFF M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1224295\u002F000175178826000121\u002F0001751788-26-000121-index.htm",33157,{"cik":29,"filedAt":60,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":65,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":67,"intentLabel":46,"signalQuality":47},"0001751788-26-000123-0","Banister Gaurdie E. JR.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1535486\u002F000175178826000123\u002F0001751788-26-000123-index.htm",27492,{"cik":29,"filedAt":60,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":65,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":67,"intentLabel":46,"signalQuality":47},"0001751788-26-000125-0","Dial Debra L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1734513\u002F000175178826000125\u002F0001751788-26-000125-index.htm",24716,{"cik":29,"filedAt":60,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":65,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":67,"intentLabel":46,"signalQuality":47},"0001751788-26-000122-0","Moreno Mejia Luis Alberto","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855854\u002F000175178826000122\u002F0001751788-26-000122-index.htm",{"cik":29,"filedAt":60,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":65,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":44,"transactionDate":67,"intentLabel":46,"signalQuality":47},"0001751788-26-000118-0","Wyant Jill S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1559370\u002F000175178826000118\u002F0001751788-26-000118-index.htm",29777,{"cik":29,"filedAt":60,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":65,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":44,"transactionDate":67,"intentLabel":46,"signalQuality":47},"0001751788-26-000124-0","DEVARD JERRI","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1278602\u002F000175178826000124\u002F0001751788-26-000124-index.htm",21850,{"cik":29,"filedAt":60,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":65,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":44,"transactionDate":67,"intentLabel":46,"signalQuality":47},"0001751788-26-000119-0","Yohannes Daniel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699621\u002F000175178826000119\u002F0001751788-26-000119-index.htm",34880,{"cik":29,"filedAt":60,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":65,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":44,"transactionDate":67,"intentLabel":46,"signalQuality":47},"0001751788-26-000127-0","BUSH WESLEY G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1216503\u002F000175178826000127\u002F0001751788-26-000127-index.htm",33800,{"cik":29,"filedAt":60,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":65,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":44,"transactionDate":67,"intentLabel":46,"signalQuality":47},"0001751788-26-000128-0","DAVIS RICHARD K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185480\u002F000175178826000128\u002F0001751788-26-000128-index.htm",55299,{"cik":29,"filedAt":60,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":65,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":67,"intentLabel":46,"signalQuality":47},"0001751788-26-000126-0","Hinman Jacqueline C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1434505\u002F000175178826000126\u002F0001751788-26-000126-index.htm","manufacturing",[118,121,124,127,130,133],{"ticker":119,"issuerName":120},"HSY","HERSHEY CO",{"ticker":122,"issuerName":123},"ANET","Arista Networks, Inc.",{"ticker":125,"issuerName":126},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":128,"issuerName":129},"TDG","TransDigm Group INC",{"ticker":131,"issuerName":132},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":134,"issuerName":135},"CIEN","CIENA CORP",{"count":137,"fetchedAt":138,"source":139},13,"2026-08-02T03:04:09.765Z","sqlite",{"data":141,"meta":147},{"value":142,"quality":143,"closeDate":144,"ageDays":145,"sharesAsOf":146},21700908110.046387,"fresh","2026-07-30",3,"2026-03-31",{"count":148,"fetchedAt":149,"source":139},1,"2026-08-02T03:04:09.766Z",{"data":151,"meta":163},{"ticker":32,"ceo":152,"industry":153,"fullTimeEmployees":154,"ipoDate":155,"country":156,"state":157,"city":158,"website":159,"exchangeShort":25,"marketCap":25,"beta":160,"range52w":161,"fetchedAt":162},"Karen S. Carter","Chemicals",34600,"2019-03-20","US","MI","Midland","https:\u002F\u002Fwww.dow.com",0.435,"20.402-42.74","2026-07-16T04:00:43.777Z",{"count":148,"fetchedAt":149,"source":139},{"data":165,"meta":167},{"ticker":32,"points":166},[],{"count":148,"fetchedAt":149,"source":139},{"data":169,"meta":1534},{"congressTrades":170,"insiderTrades":171,"priceHistory":185,"ticker":32},[],[172,173,174,175,176,177,178,179,180,181,182,183,184],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":51,"originalSubmissionDate":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":58},{"cik":29,"filedAt":60,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":67},{"cik":29,"filedAt":60,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":65,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":67},{"cik":29,"filedAt":60,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":65,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":67},{"cik":29,"filedAt":60,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":65,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":67},{"cik":29,"filedAt":60,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":65,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":67},{"cik":29,"filedAt":60,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":65,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":44,"transactionDate":67},{"cik":29,"filedAt":60,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":65,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":44,"transactionDate":67},{"cik":29,"filedAt":60,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":65,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":44,"transactionDate":67},{"cik":29,"filedAt":60,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":65,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":44,"transactionDate":67},{"cik":29,"filedAt":60,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":65,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":44,"transactionDate":67},{"cik":29,"filedAt":60,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":65,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":67},[186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,522,525,528,531,534,536,539,542,545,548,551,554,557,560,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,612,615,618,621,624,627,629,631,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,940,943,946,949,952,955,958,961,964,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1031,1034,1037,1040,1043,1045,1048,1051,1053,1055,1058,1061,1064,1067,1069,1071,1073,1076,1079,1082,1085,1088,1091,1094,1097,1099,1102,1105,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1202,1205,1207,1210,1213,1216,1219,1222,1224,1226,1229,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1293,1296,1299,1302,1305,1308,1310,1313,1316,1319,1322,1325,1328,1331,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1365,1368,1371,1374,1377,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1477,1480,1483,1486,1489,1492,1494,1497,1500,1503,1506,1509,1511,1514,1517,1520,1523,1526,1529,1532],{"date":187,"close":188},"2021-08-06",62,{"date":190,"close":191},"2021-08-13",63.689998626708984,{"date":193,"close":194},"2021-08-20",60.88999938964844,{"date":196,"close":197},"2021-08-27",65.37999725341797,{"date":199,"close":200},"2021-09-03",62.119998931884766,{"date":202,"close":203},"2021-09-10",60.40999984741211,{"date":205,"close":206},"2021-09-17",57.75,{"date":208,"close":209},"2021-09-24",56.810001373291016,{"date":211,"close":212},"2021-10-01",58.58000183105469,{"date":214,"close":215},"2021-10-08",58.709999084472656,{"date":217,"close":218},"2021-10-15",58.959999084472656,{"date":220,"close":221},"2021-10-22",58.400001525878906,{"date":223,"close":224},"2021-10-29",55.970001220703125,{"date":226,"close":227},"2021-11-05",58.310001373291016,{"date":229,"close":230},"2021-11-12",60.060001373291016,{"date":232,"close":233},"2021-11-19",57.34000015258789,{"date":235,"close":236},"2021-11-26",57.599998474121094,{"date":238,"close":239},"2021-12-03",53.06999969482422,{"date":241,"close":242},"2021-12-10",54.68000030517578,{"date":244,"close":245},"2021-12-17",54.099998474121094,{"date":247,"close":248},"2021-12-23",55.13999938964844,{"date":250,"close":251},"2021-12-31",56.720001220703125,{"date":253,"close":254},"2022-01-07",59.099998474121094,{"date":256,"close":257},"2022-01-14",60.7400016784668,{"date":259,"close":251},"2022-01-21",{"date":261,"close":262},"2022-01-28",60.040000915527344,{"date":264,"close":265},"2022-02-04",60.599998474121094,{"date":267,"close":268},"2022-02-11",61.09000015258789,{"date":270,"close":271},"2022-02-18",60.59000015258789,{"date":273,"close":274},"2022-02-25",59.650001525878906,{"date":276,"close":277},"2022-03-04",58.83000183105469,{"date":279,"close":280},"2022-03-11",60.90999984741211,{"date":282,"close":283},"2022-03-18",62.38999938964844,{"date":285,"close":286},"2022-03-25",64.69999694824219,{"date":288,"close":289},"2022-04-01",64.18000030517578,{"date":291,"close":292},"2022-04-08",61.68000030517578,{"date":294,"close":295},"2022-04-14",65.48999786376953,{"date":297,"close":298},"2022-04-22",68.5,{"date":300,"close":301},"2022-04-29",66.5,{"date":303,"close":304},"2022-05-06",67.93000030517578,{"date":306,"close":307},"2022-05-13",67.55999755859375,{"date":309,"close":310},"2022-05-20",68.11000061035156,{"date":312,"close":313},"2022-05-27",69.05999755859375,{"date":315,"close":316},"2022-06-03",67.02999877929688,{"date":318,"close":319},"2022-06-10",61.869998931884766,{"date":321,"close":322},"2022-06-17",54.77000045776367,{"date":324,"close":325},"2022-06-24",53.13999938964844,{"date":327,"close":328},"2022-07-01",51.689998626708984,{"date":330,"close":331},"2022-07-08",51.380001068115234,{"date":333,"close":334},"2022-07-15",49.54999923706055,{"date":336,"close":337},"2022-07-22",50.849998474121094,{"date":339,"close":340},"2022-07-29",53.209999084472656,{"date":342,"close":343},"2022-08-05",51.4900016784668,{"date":345,"close":346},"2022-08-12",55.93000030517578,{"date":348,"close":349},"2022-08-19",55.4900016784668,{"date":351,"close":352},"2022-08-26",54.459999084472656,{"date":354,"close":355},"2022-09-02",49.310001373291016,{"date":357,"close":358},"2022-09-09",50.5099983215332,{"date":360,"close":361},"2022-09-16",46.41999816894531,{"date":363,"close":364},"2022-09-23",43.900001525878906,{"date":366,"close":367},"2022-09-30",43.93000030517578,{"date":369,"close":370},"2022-10-07",44.40999984741211,{"date":372,"close":373},"2022-10-14",45.119998931884766,{"date":375,"close":376},"2022-10-21",46.869998931884766,{"date":378,"close":379},"2022-10-28",47.47999954223633,{"date":381,"close":382},"2022-11-04",49.029998779296875,{"date":384,"close":325},"2022-11-11",{"date":386,"close":387},"2022-11-18",50.06999969482422,{"date":389,"close":390},"2022-11-25",51.560001373291016,{"date":392,"close":393},"2022-12-02",51.54999923706055,{"date":395,"close":396},"2022-12-09",50.20000076293945,{"date":398,"close":399},"2022-12-16",49.79999923706055,{"date":401,"close":402},"2022-12-23",50.86000061035156,{"date":404,"close":405},"2022-12-30",50.38999938964844,{"date":407,"close":408},"2023-01-06",55.02000045776367,{"date":410,"close":411},"2023-01-13",58.68000030517578,{"date":413,"close":414},"2023-01-20",57.439998626708984,{"date":416,"close":417},"2023-01-27",58.970001220703125,{"date":419,"close":420},"2023-02-03",60,{"date":422,"close":423},"2023-02-10",59.81999969482422,{"date":425,"close":426},"2023-02-17",58.130001068115234,{"date":428,"close":429},"2023-02-24",57.790000915527344,{"date":431,"close":432},"2023-03-03",58.31999969482422,{"date":434,"close":435},"2023-03-10",53.880001068115234,{"date":437,"close":438},"2023-03-17",50.02000045776367,{"date":440,"close":441},"2023-03-24",51.779998779296875,{"date":443,"close":444},"2023-03-31",54.81999969482422,{"date":446,"close":447},"2023-04-06",54.65999984741211,{"date":449,"close":450},"2023-04-14",56.5,{"date":452,"close":453},"2023-04-21",54.869998931884766,{"date":455,"close":456},"2023-04-28",54.400001525878906,{"date":458,"close":459},"2023-05-05",54.40999984741211,{"date":461,"close":462},"2023-05-12",52.310001373291016,{"date":464,"close":465},"2023-05-19",51.95000076293945,{"date":467,"close":468},"2023-05-26",50.34000015258789,{"date":470,"close":471},"2023-06-02",51.61000061035156,{"date":473,"close":474},"2023-06-09",51.7400016784668,{"date":476,"close":477},"2023-06-16",53.15999984741211,{"date":479,"close":480},"2023-06-23",51.36000061035156,{"date":482,"close":483},"2023-06-30",53.2599983215332,{"date":485,"close":486},"2023-07-07",53.099998474121094,{"date":488,"close":489},"2023-07-14",52.91999816894531,{"date":491,"close":492},"2023-07-21",53.04999923706055,{"date":494,"close":495},"2023-07-28",55.459999084472656,{"date":497,"close":498},"2023-08-04",54.5099983215332,{"date":500,"close":501},"2023-08-11",55.45000076293945,{"date":503,"close":504},"2023-08-18",54.02000045776367,{"date":506,"close":507},"2023-08-25",53.97999954223633,{"date":509,"close":510},"2023-09-01",55.290000915527344,{"date":512,"close":513},"2023-09-08",53.709999084472656,{"date":515,"close":516},"2023-09-15",53.84000015258789,{"date":518,"close":519},"2023-09-22",50.25,{"date":521,"close":390},"2023-09-29",{"date":523,"close":524},"2023-10-06",50.279998779296875,{"date":526,"close":527},"2023-10-13",49.72999954223633,{"date":529,"close":530},"2023-10-20",48.9900016784668,{"date":532,"close":533},"2023-10-27",48.11000061035156,{"date":535,"close":527},"2023-11-03",{"date":537,"close":538},"2023-11-10",49.47999954223633,{"date":540,"close":541},"2023-11-17",51.70000076293945,{"date":543,"close":544},"2023-11-24",51.66999816894531,{"date":546,"close":547},"2023-12-01",52.29999923706055,{"date":549,"close":550},"2023-12-08",50.91999816894531,{"date":552,"close":553},"2023-12-15",54.2400016784668,{"date":555,"close":556},"2023-12-22",55.119998931884766,{"date":558,"close":559},"2023-12-29",54.84000015258789,{"date":561,"close":444},"2024-01-05",{"date":563,"close":564},"2024-01-12",53.369998931884766,{"date":566,"close":567},"2024-01-19",52.810001373291016,{"date":569,"close":570},"2024-01-26",54.060001373291016,{"date":572,"close":573},"2024-02-02",53.41999816894531,{"date":575,"close":576},"2024-02-09",53.9900016784668,{"date":578,"close":579},"2024-02-16",55.47999954223633,{"date":581,"close":582},"2024-02-23",56.38999938964844,{"date":584,"close":585},"2024-03-01",55.77000045776367,{"date":587,"close":588},"2024-03-08",56.61000061035156,{"date":590,"close":591},"2024-03-15",57.040000915527344,{"date":593,"close":594},"2024-03-22",57.68000030517578,{"date":596,"close":597},"2024-03-28",57.93000030517578,{"date":599,"close":600},"2024-04-05",59.689998626708984,{"date":602,"close":603},"2024-04-12",57.689998626708984,{"date":605,"close":606},"2024-04-19",56.65999984741211,{"date":608,"close":609},"2024-04-26",57.290000915527344,{"date":611,"close":591},"2024-05-03",{"date":613,"close":614},"2024-05-10",59.40999984741211,{"date":616,"close":617},"2024-05-17",59.189998626708984,{"date":619,"close":620},"2024-05-24",57.7599983215332,{"date":622,"close":623},"2024-05-31",57.630001068115234,{"date":625,"close":626},"2024-06-07",55.72999954223633,{"date":628,"close":408},"2024-06-14",{"date":630,"close":576},"2024-06-21",{"date":632,"close":492},"2024-06-28",{"date":634,"close":635},"2024-07-05",52.22999954223633,{"date":637,"close":638},"2024-07-12",52.90999984741211,{"date":640,"close":641},"2024-07-19",53.900001525878906,{"date":643,"close":644},"2024-07-26",52.86000061035156,{"date":646,"close":647},"2024-08-02",52.0099983215332,{"date":649,"close":650},"2024-08-09",52.65999984741211,{"date":652,"close":653},"2024-08-16",53.90999984741211,{"date":655,"close":656},"2024-08-23",53.529998779296875,{"date":658,"close":659},"2024-08-30",53.58000183105469,{"date":661,"close":662},"2024-09-06",50.68000030517578,{"date":664,"close":665},"2024-09-13",50.150001525878906,{"date":667,"close":668},"2024-09-20",51.709999084472656,{"date":670,"close":671},"2024-09-27",55.08000183105469,{"date":673,"close":674},"2024-10-04",55.34000015258789,{"date":676,"close":677},"2024-10-11",53.779998779296875,{"date":679,"close":680},"2024-10-18",53.11000061035156,{"date":682,"close":683},"2024-10-25",49.70000076293945,{"date":685,"close":686},"2024-11-01",48.970001220703125,{"date":688,"close":689},"2024-11-08",46.4900016784668,{"date":691,"close":692},"2024-11-15",44.040000915527344,{"date":694,"close":695},"2024-11-22",45.459999084472656,{"date":697,"close":698},"2024-11-29",44.209999084472656,{"date":700,"close":701},"2024-12-06",41.9900016784668,{"date":703,"close":704},"2024-12-13",40.86000061035156,{"date":706,"close":707},"2024-12-20",39.939998626708984,{"date":709,"close":710},"2024-12-27",40.029998779296875,{"date":712,"close":713},"2025-01-03",39.400001525878906,{"date":715,"close":716},"2025-01-10",38.5,{"date":718,"close":719},"2025-01-17",41.040000915527344,{"date":721,"close":722},"2025-01-24",41.369998931884766,{"date":724,"close":725},"2025-01-31",39.04999923706055,{"date":727,"close":728},"2025-02-07",38.58000183105469,{"date":730,"close":731},"2025-02-14",38.66999816894531,{"date":733,"close":734},"2025-02-21",39.5099983215332,{"date":736,"close":737},"2025-02-28",38.11000061035156,{"date":739,"close":740},"2025-03-07",37.45000076293945,{"date":742,"close":743},"2025-03-14",36.970001220703125,{"date":745,"close":746},"2025-03-21",36.16999816894531,{"date":748,"close":749},"2025-03-28",34.36000061035156,{"date":751,"close":752},"2025-04-04",28.200000762939453,{"date":754,"close":755},"2025-04-11",28.43000030517578,{"date":757,"close":758},"2025-04-17",28.149999618530273,{"date":760,"close":761},"2025-04-25",30.020000457763672,{"date":763,"close":764},"2025-05-02",30.420000076293945,{"date":766,"close":767},"2025-05-09",29.479999542236328,{"date":769,"close":770},"2025-05-16",30.190000534057617,{"date":772,"close":773},"2025-05-23",28.31999969482422,{"date":775,"close":776},"2025-05-30",27.739999771118164,{"date":778,"close":779},"2025-06-06",28.549999237060547,{"date":781,"close":782},"2025-06-13",29.899999618530273,{"date":784,"close":785},"2025-06-20",27.760000228881836,{"date":787,"close":788},"2025-06-27",27,{"date":790,"close":791},"2025-07-03",28.459999084472656,{"date":793,"close":794},"2025-07-11",29.549999237060547,{"date":796,"close":797},"2025-07-18",28.34000015258789,{"date":799,"close":800},"2025-07-25",25.510000228881836,{"date":802,"close":803},"2025-07-29",25.18000030517578,{"date":805,"close":806},"2025-07-30",23.920000076293945,{"date":808,"close":809},"2025-07-31",23.290000915527344,{"date":811,"close":812},"2025-08-01",21.790000915527344,{"date":814,"close":815},"2025-08-04",21.59000015258789,{"date":817,"close":818},"2025-08-05",22.3799991607666,{"date":820,"close":821},"2025-08-06",21.299999237060547,{"date":823,"close":824},"2025-08-07",21.610000610351562,{"date":826,"close":827},"2025-08-08",21.219999313354492,{"date":829,"close":830},"2025-08-11",20.8700008392334,{"date":832,"close":833},"2025-08-12",21.709999084472656,{"date":835,"close":836},"2025-08-13",22.920000076293945,{"date":838,"close":839},"2025-08-14",23.3700008392334,{"date":841,"close":842},"2025-08-15",23.360000610351562,{"date":844,"close":845},"2025-08-18",23.239999771118164,{"date":847,"close":848},"2025-08-19",23.530000686645508,{"date":850,"close":851},"2025-08-20",24.079999923706055,{"date":853,"close":854},"2025-08-21",23.690000534057617,{"date":856,"close":857},"2025-08-22",25.110000610351562,{"date":859,"close":860},"2025-08-25",24.920000076293945,{"date":862,"close":863},"2025-08-26",24.739999771118164,{"date":865,"close":863},"2025-08-27",{"date":867,"close":868},"2025-08-28",24.56999969482422,{"date":870,"close":871},"2025-08-29",24.6299991607666,{"date":873,"close":874},"2025-09-02",24.40999984741211,{"date":876,"close":877},"2025-09-03",23.93000030517578,{"date":879,"close":880},"2025-09-04",23.90999984741211,{"date":882,"close":883},"2025-09-05",24.5,{"date":885,"close":886},"2025-09-08",23.979999542236328,{"date":888,"close":889},"2025-09-09",24.139999389648438,{"date":891,"close":892},"2025-09-10",23.829999923706055,{"date":894,"close":895},"2025-09-11",25.020000457763672,{"date":897,"close":898},"2025-09-12",25.040000915527344,{"date":900,"close":901},"2025-09-15",24.170000076293945,{"date":903,"close":904},"2025-09-16",24.479999542236328,{"date":906,"close":907},"2025-09-17",24.540000915527344,{"date":909,"close":910},"2025-09-18",24.110000610351562,{"date":912,"close":913},"2025-09-19",23.489999771118164,{"date":915,"close":916},"2025-09-22",23.170000076293945,{"date":918,"close":919},"2025-09-23",22.860000610351562,{"date":921,"close":922},"2025-09-24",23.1299991607666,{"date":924,"close":925},"2025-09-25",22.200000762939453,{"date":927,"close":928},"2025-09-26",22.959999084472656,{"date":930,"close":931},"2025-09-29",22.889999389648438,{"date":933,"close":934},"2025-09-30",22.93000030517578,{"date":936,"close":937},"2025-10-01",23.049999237060547,{"date":939,"close":854},"2025-10-02",{"date":941,"close":942},"2025-10-03",23.81999969482422,{"date":944,"close":945},"2025-10-06",23.420000076293945,{"date":947,"close":948},"2025-10-07",22.5,{"date":950,"close":951},"2025-10-08",22.600000381469727,{"date":953,"close":954},"2025-10-09",22.079999923706055,{"date":956,"close":957},"2025-10-10",20.649999618530273,{"date":959,"close":960},"2025-10-13",21.420000076293945,{"date":962,"close":963},"2025-10-14",21.920000076293945,{"date":965,"close":925},"2025-10-15",{"date":967,"close":968},"2025-10-16",21.899999618530273,{"date":970,"close":971},"2025-10-17",21.889999389648438,{"date":973,"close":974},"2025-10-20",21.6299991607666,{"date":976,"close":977},"2025-10-21",21.75,{"date":979,"close":980},"2025-10-22",21.700000762939453,{"date":982,"close":983},"2025-10-23",24.510000228881836,{"date":985,"close":986},"2025-10-24",24.809999465942383,{"date":988,"close":989},"2025-10-27",25.729999542236328,{"date":991,"close":992},"2025-10-28",25.3799991607666,{"date":994,"close":995},"2025-10-29",24.860000610351562,{"date":997,"close":998},"2025-10-30",23.799999237060547,{"date":1000,"close":1001},"2025-10-31",23.850000381469727,{"date":1003,"close":1004},"2025-11-03",23.229999542236328,{"date":1006,"close":1007},"2025-11-04",22.59000015258789,{"date":1009,"close":1010},"2025-11-05",22.770000457763672,{"date":1012,"close":1013},"2025-11-06",22.219999313354492,{"date":1015,"close":1016},"2025-11-07",22.290000915527344,{"date":1018,"close":1019},"2025-11-10",22.100000381469727,{"date":1021,"close":1022},"2025-11-11",22.309999465942383,{"date":1024,"close":1025},"2025-11-12",22.18000030517578,{"date":1027,"close":1028},"2025-11-13",23.110000610351562,{"date":1030,"close":934},"2025-11-14",{"date":1032,"close":1033},"2025-11-17",21.670000076293945,{"date":1035,"close":1036},"2025-11-18",21.850000381469727,{"date":1038,"close":1039},"2025-11-19",21.309999465942383,{"date":1041,"close":1042},"2025-11-20",20.950000762939453,{"date":1044,"close":925},"2025-11-21",{"date":1046,"close":1047},"2025-11-24",22.530000686645508,{"date":1049,"close":1050},"2025-11-25",23.200000762939453,{"date":1052,"close":880},"2025-11-26",{"date":1054,"close":1001},"2025-11-28",{"date":1056,"close":1057},"2025-12-01",23.84000015258789,{"date":1059,"close":1060},"2025-12-02",23.860000610351562,{"date":1062,"close":1063},"2025-12-03",23.760000228881836,{"date":1065,"close":1066},"2025-12-04",22.8700008392334,{"date":1068,"close":928},"2025-12-05",{"date":1070,"close":919},"2025-12-08",{"date":1072,"close":1028},"2025-12-09",{"date":1074,"close":1075},"2025-12-10",24.59000015258789,{"date":1077,"close":1078},"2025-12-11",24.579999923706055,{"date":1080,"close":1081},"2025-12-12",23.969999313354492,{"date":1083,"close":1084},"2025-12-15",23.450000762939453,{"date":1086,"close":1087},"2025-12-16",22.84000015258789,{"date":1089,"close":1090},"2025-12-17",23.06999969482422,{"date":1092,"close":1093},"2025-12-18",23.040000915527344,{"date":1095,"close":1096},"2025-12-19",23.260000228881836,{"date":1098,"close":945},"2025-12-22",{"date":1100,"close":1101},"2025-12-23",22.899999618530273,{"date":1103,"close":1104},"2025-12-24",23.059999465942383,{"date":1106,"close":809},"2025-12-26",{"date":1108,"close":1109},"2025-12-29",23.350000381469727,{"date":1111,"close":1112},"2025-12-30",23.510000228881836,{"date":1114,"close":1115},"2025-12-31",23.3799991607666,{"date":1117,"close":1118},"2026-01-02",24.270000457763672,{"date":1120,"close":1121},"2026-01-05",24.899999618530273,{"date":1123,"close":1124},"2026-01-06",25.520000457763672,{"date":1126,"close":1127},"2026-01-07",24.799999237060547,{"date":1129,"close":1130},"2026-01-08",25.920000076293945,{"date":1132,"close":1133},"2026-01-09",26.329999923706055,{"date":1135,"close":1136},"2026-01-12",26.5,{"date":1138,"close":1139},"2026-01-13",26.549999237060547,{"date":1141,"close":1142},"2026-01-14",28.260000228881836,{"date":1144,"close":1145},"2026-01-15",27.940000534057617,{"date":1147,"close":1148},"2026-01-16",27.56999969482422,{"date":1150,"close":1151},"2026-01-20",26.579999923706055,{"date":1153,"close":1154},"2026-01-21",28.40999984741211,{"date":1156,"close":1157},"2026-01-22",28.329999923706055,{"date":1159,"close":1160},"2026-01-23",28.25,{"date":1162,"close":1163},"2026-01-26",28.18000030517578,{"date":1165,"close":1166},"2026-01-27",27.809999465942383,{"date":1168,"close":1169},"2026-01-28",27.780000686645508,{"date":1171,"close":1172},"2026-01-29",27.15999984741211,{"date":1174,"close":1175},"2026-01-30",27.549999237060547,{"date":1177,"close":1178},"2026-02-02",28.8799991607666,{"date":1180,"close":1181},"2026-02-03",30.489999771118164,{"date":1183,"close":1184},"2026-02-04",32.400001525878906,{"date":1186,"close":1187},"2026-02-05",30.600000381469727,{"date":1189,"close":1190},"2026-02-06",31.780000686645508,{"date":1192,"close":1193},"2026-02-09",32.08000183105469,{"date":1195,"close":1196},"2026-02-10",33.599998474121094,{"date":1198,"close":1199},"2026-02-11",34,{"date":58,"close":1201},32.650001525878906,{"date":1203,"close":1204},"2026-02-13",32.4900016784668,{"date":52,"close":1206},31.420000076293945,{"date":1208,"close":1209},"2026-02-18",31.579999923706055,{"date":1211,"close":1212},"2026-02-19",31.389999389648438,{"date":1214,"close":1215},"2026-02-20",30.520000457763672,{"date":1217,"close":1218},"2026-02-23",30.299999237060547,{"date":1220,"close":1221},"2026-02-24",31.049999237060547,{"date":1223,"close":761},"2026-02-25",{"date":1225,"close":782},"2026-02-26",{"date":1227,"close":1228},"2026-02-27",30.729999542236328,{"date":1230,"close":1187},"2026-03-02",{"date":1232,"close":1233},"2026-03-03",30.739999771118164,{"date":1235,"close":1236},"2026-03-04",32.34000015258789,{"date":1238,"close":1239},"2026-03-05",33.720001220703125,{"date":1241,"close":1242},"2026-03-06",33.279998779296875,{"date":1244,"close":1245},"2026-03-09",34.310001373291016,{"date":1247,"close":1248},"2026-03-10",33.88999938964844,{"date":1250,"close":1251},"2026-03-11",34.369998931884766,{"date":1253,"close":1254},"2026-03-12",37.58000183105469,{"date":1256,"close":1257},"2026-03-13",36.619998931884766,{"date":1259,"close":1260},"2026-03-16",36,{"date":1262,"close":1263},"2026-03-17",36.90999984741211,{"date":1265,"close":1266},"2026-03-18",37.689998626708984,{"date":1268,"close":1269},"2026-03-19",37.4900016784668,{"date":1271,"close":1272},"2026-03-20",36.650001525878906,{"date":1274,"close":1275},"2026-03-23",36.040000915527344,{"date":1277,"close":1278},"2026-03-24",38.310001373291016,{"date":1280,"close":1281},"2026-03-25",39.619998931884766,{"date":1283,"close":1284},"2026-03-26",39.470001220703125,{"date":1286,"close":1287},"2026-03-27",40.81999969482422,{"date":1289,"close":1290},"2026-03-30",41.869998931884766,{"date":146,"close":1292},41.650001525878906,{"date":1294,"close":1295},"2026-04-01",40.689998626708984,{"date":1297,"close":1298},"2026-04-02",41.400001525878906,{"date":1300,"close":1301},"2026-04-06",40.560001373291016,{"date":1303,"close":1304},"2026-04-07",41.40999984741211,{"date":1306,"close":1307},"2026-04-08",39.279998779296875,{"date":67,"close":1309},38.040000915527344,{"date":1311,"close":1312},"2026-04-10",39.0099983215332,{"date":1314,"close":1315},"2026-04-13",40.11000061035156,{"date":1317,"close":1318},"2026-04-14",39.15999984741211,{"date":1320,"close":1321},"2026-04-15",38.84000015258789,{"date":1323,"close":1324},"2026-04-16",39.91999816894531,{"date":1326,"close":1327},"2026-04-17",35.599998474121094,{"date":1329,"close":1330},"2026-04-20",36.77000045776367,{"date":1332,"close":1278},"2026-04-21",{"date":1334,"close":1335},"2026-04-22",38.810001373291016,{"date":1337,"close":1338},"2026-04-23",38.529998779296875,{"date":1340,"close":1341},"2026-04-24",38.65999984741211,{"date":1343,"close":1344},"2026-04-27",38.099998474121094,{"date":1346,"close":1347},"2026-04-28",38.0099983215332,{"date":1349,"close":1350},"2026-04-29",39.54999923706055,{"date":1352,"close":1353},"2026-04-30",40.4900016784668,{"date":1355,"close":1356},"2026-05-01",40.290000915527344,{"date":1358,"close":1359},"2026-05-04",40.58000183105469,{"date":1361,"close":1362},"2026-05-05",40.79999923706055,{"date":1364,"close":716},"2026-05-06",{"date":1366,"close":1367},"2026-05-07",37.31999969482422,{"date":1369,"close":1370},"2026-05-08",36.869998931884766,{"date":1372,"close":1373},"2026-05-11",38.7599983215332,{"date":1375,"close":1376},"2026-05-12",39.43000030517578,{"date":1378,"close":1321},"2026-05-13",{"date":1380,"close":1381},"2026-05-14",38.779998779296875,{"date":1383,"close":1384},"2026-05-15",38.75,{"date":1386,"close":1387},"2026-05-18",38.560001373291016,{"date":1389,"close":1390},"2026-05-19",37.7400016784668,{"date":1392,"close":1393},"2026-05-20",36.27000045776367,{"date":1395,"close":1396},"2026-05-21",35.90999984741211,{"date":1398,"close":1399},"2026-05-22",36.0099983215332,{"date":1401,"close":1402},"2026-05-26",35.279998779296875,{"date":1404,"close":1405},"2026-05-27",34.4900016784668,{"date":1407,"close":1408},"2026-05-28",34.77000045776367,{"date":1410,"close":1411},"2026-05-29",33.75,{"date":1413,"close":1414},"2026-06-01",34.689998626708984,{"date":1416,"close":1417},"2026-06-02",34.720001220703125,{"date":1419,"close":1420},"2026-06-03",35.400001525878906,{"date":1422,"close":1423},"2026-06-04",34.790000915527344,{"date":1425,"close":1426},"2026-06-05",33.970001220703125,{"date":1428,"close":1429},"2026-06-08",34.20000076293945,{"date":1431,"close":1432},"2026-06-09",33.220001220703125,{"date":1434,"close":1435},"2026-06-10",34.2400016784668,{"date":1437,"close":1438},"2026-06-11",33.630001068115234,{"date":1440,"close":1441},"2026-06-12",33.849998474121094,{"date":1443,"close":1444},"2026-06-15",33.22999954223633,{"date":1446,"close":1447},"2026-06-16",32.959999084472656,{"date":1449,"close":1450},"2026-06-17",32.5,{"date":1452,"close":1453},"2026-06-18",31.729999542236328,{"date":1455,"close":1456},"2026-06-22",30.790000915527344,{"date":1458,"close":1459},"2026-06-23",30.329999923706055,{"date":1461,"close":1462},"2026-06-24",29.3799991607666,{"date":1464,"close":1465},"2026-06-25",29.309999465942383,{"date":1467,"close":1468},"2026-06-26",29.040000915527344,{"date":1470,"close":1471},"2026-06-29",27.920000076293945,{"date":1473,"close":1474},"2026-06-30",27.360000610351562,{"date":45,"close":1476},27.020000457763672,{"date":1478,"close":1479},"2026-07-02",27.709999084472656,{"date":1481,"close":1482},"2026-07-06",27.329999923706055,{"date":1484,"close":1485},"2026-07-07",28.639999389648438,{"date":1487,"close":1488},"2026-07-08",29.030000686645508,{"date":1490,"close":1491},"2026-07-09",28.5,{"date":1493,"close":1488},"2026-07-10",{"date":1495,"close":1496},"2026-07-13",30.3700008392334,{"date":1498,"close":1499},"2026-07-14",30.309999465942383,{"date":1501,"close":1502},"2026-07-15",29.700000762939453,{"date":1504,"close":1505},"2026-07-16",29.299999237060547,{"date":1507,"close":1508},"2026-07-17",29.920000076293945,{"date":1510,"close":1496},"2026-07-20",{"date":1512,"close":1513},"2026-07-21",30.469999313354492,{"date":1515,"close":1516},"2026-07-22",31.25,{"date":1518,"close":1519},"2026-07-23",30.899999618530273,{"date":1521,"close":1522},"2026-07-24",29.84000015258789,{"date":1524,"close":1525},"2026-07-27",28.75,{"date":1527,"close":1528},"2026-07-28",28.850000381469727,{"date":1530,"close":1531},"2026-07-29",30.450000762939453,{"date":144,"close":1533},30.09000015258789,{"count":148,"fetchedAt":1535,"source":139},"2026-08-02T03:04:09.772Z",1785639849703]